Skip to main content
Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
404.70
+5.01 (1.25%)
At close: Jun 26, 2026, 4:00 PM EDT
403.57
-1.13 (-0.28%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Intuitive Surgical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026399.48409.78399.29404.70404.701.25%3,413,265
Jun 25, 2026403.21412.47398.89399.69399.69-0.53%2,821,276
Jun 24, 2026406.00412.54400.12401.83401.83-0.33%2,438,789
Jun 23, 2026403.25407.33399.29403.18403.180.06%2,705,176
Jun 22, 2026401.33408.54399.50402.95402.95-0.94%2,680,659
Jun 18, 2026403.60409.64400.93406.78406.781.14%4,404,200
Jun 17, 2026415.00418.24400.10402.18402.18-3.57%2,239,369
Jun 16, 2026419.00422.46412.93417.07417.070.12%1,845,354
Jun 15, 2026412.94420.59412.88416.55416.551.34%2,601,678
Jun 12, 2026415.01415.76402.73411.06411.06-0.45%1,777,294
Jun 11, 2026412.16416.19406.82412.90412.900.21%1,998,407
Jun 10, 2026424.14426.20411.92412.02412.02-3.42%2,004,818
Jun 9, 2026421.13430.85417.55426.61426.611.91%2,275,496
Jun 8, 2026422.54424.39417.14418.61418.61-0.82%2,180,420
Jun 5, 2026420.00428.46419.50422.06422.060.77%2,775,557
Jun 4, 2026413.86423.50412.62418.82418.822.83%2,353,914
Jun 3, 2026400.50407.85399.44407.29407.291.24%2,651,379
Jun 2, 2026408.50414.00396.68402.30402.30-2.42%3,985,931
Jun 1, 2026420.47423.95411.83412.26412.26-2.92%3,033,644
May 29, 2026423.79426.81419.83424.64424.640.24%3,441,380
May 28, 2026419.58425.00414.75423.63423.631.21%2,185,133
May 27, 2026432.22439.20414.30418.55418.55-4.14%3,125,440
May 26, 2026439.42442.94434.15436.64436.64-0.33%1,690,748
May 22, 2026439.50443.86434.77438.10438.10-0.39%2,010,239
May 21, 2026446.21447.57435.15439.80439.80-2.06%2,088,407
May 20, 2026440.38449.77434.50449.03449.031.69%1,737,920
May 19, 2026440.80447.80436.39441.58441.580.38%2,799,088
May 18, 2026421.96440.61421.96439.92439.924.46%2,119,623
May 15, 2026430.00431.98420.56421.12421.12-1.62%2,375,097
May 14, 2026432.00434.91426.53428.06428.06-0.97%2,171,880
May 13, 2026430.96438.78426.66432.27432.270.09%1,996,719
May 12, 2026425.00435.56420.00431.87431.872.81%2,351,616
May 11, 2026446.91448.75417.74420.06420.06-6.67%4,032,891
May 8, 2026454.31454.32447.00450.06450.06-0.76%2,402,326
May 7, 2026453.04462.40452.00453.49453.490.39%1,563,343
May 6, 2026451.62455.00446.90451.73451.730.08%1,982,748
May 5, 2026453.93458.26441.98451.38451.38-0.21%2,952,300
May 4, 2026457.56461.24449.23452.35452.35-1.19%1,797,570
May 1, 2026458.86463.14456.36457.78457.780.04%1,462,344
Apr 30, 2026452.68458.29449.83457.61457.610.83%2,000,263
Apr 29, 2026463.50463.50449.59453.83453.83-2.75%2,059,344
Apr 28, 2026472.42473.86463.38466.64466.64-0.92%1,836,727
Apr 27, 2026481.00486.77469.20470.99470.99-2.33%2,028,418
Apr 24, 2026480.75482.84471.00482.22482.220.71%2,655,157
Apr 23, 2026484.50489.86477.19478.82478.82-0.99%2,889,652
Apr 22, 2026461.36491.15460.01483.62483.627.16%4,437,843
Apr 21, 2026469.05471.08451.29451.29451.29-3.07%3,379,562
Apr 20, 2026471.36472.57463.65465.60465.60-0.77%2,442,672
Apr 17, 2026463.60474.28463.02469.21469.212.43%2,720,734
Apr 16, 2026469.08471.80454.00458.08458.08-2.19%2,209,623
Apr 15, 2026469.55473.99465.79468.36468.360.24%1,935,050
Apr 14, 2026459.93471.24459.50467.22467.221.80%1,973,628
Apr 13, 2026448.17459.25448.17458.96458.961.85%1,691,011
Apr 10, 2026455.69455.79448.22450.62450.62-0.95%1,466,335
Apr 9, 2026459.32460.65451.03454.94454.94-1.59%1,551,480
Apr 8, 2026469.99471.98460.24462.28462.282.06%2,253,941
Apr 7, 2026451.01453.42447.78452.95452.950.08%1,796,824
Apr 6, 2026451.06458.92449.73452.58452.580.11%1,152,400
Apr 2, 2026456.26463.93450.40452.07452.07-2.67%1,647,820
Apr 1, 2026462.89468.33460.76464.45464.450.75%1,427,318
Mar 31, 2026455.03463.00448.40460.99460.991.81%1,960,307
Mar 30, 2026453.05459.00450.27452.78452.780.03%2,195,638
Mar 27, 2026465.42466.21451.56452.66452.66-3.39%2,107,201
Mar 26, 2026469.10478.25465.00468.55468.55-0.30%1,605,507
Mar 25, 2026474.46480.18468.50469.98469.98-0.41%1,428,431
Mar 24, 2026473.75476.13468.36471.91471.91-1.28%1,332,742
Mar 23, 2026488.15489.00478.03478.04478.040.01%1,501,880
Mar 20, 2026480.30484.92473.19477.97477.97-0.41%2,227,814
Mar 19, 2026477.50483.04475.81479.93479.930.46%1,258,652
Mar 18, 2026478.54483.26472.34477.73477.73-1.04%1,483,838
Mar 17, 2026487.54494.43482.19482.76482.76-0.14%1,057,451
Mar 16, 2026473.32486.13472.95483.46483.462.39%1,297,436
Mar 13, 2026478.00482.68458.00472.16472.16-1.48%2,490,043
Mar 12, 2026490.55491.55473.10479.27479.27-2.76%1,805,469
Mar 11, 2026489.23493.58479.11492.87492.871.44%1,538,969
Mar 10, 2026493.95496.00484.38485.85485.85-1.56%1,547,183
Mar 9, 2026485.01493.89480.23493.56493.560.69%1,651,611
Mar 6, 2026490.19491.07478.20490.16490.16-1.32%2,088,196
Mar 5, 2026495.20502.48488.81496.70496.70-0.89%1,542,393
Mar 4, 2026495.19505.44492.50501.18501.180.76%1,501,345
Mar 3, 2026487.18497.96486.98497.42497.420.24%1,841,403
Mar 2, 2026492.59499.62490.40496.25496.25-1.44%1,743,459
Feb 27, 2026499.71504.95499.21503.51503.51-0.66%1,634,184
Feb 26, 2026508.67511.88501.40506.88506.880.14%1,570,742
Feb 25, 2026494.00506.52494.00506.17506.172.46%2,061,954
Feb 24, 2026489.69496.27487.51494.02494.020.39%1,404,684
Feb 23, 2026498.88502.70486.45492.10492.10-2.37%1,765,151
Feb 20, 2026497.15504.75495.23504.05504.050.90%1,553,730
Feb 19, 2026495.71503.73495.25499.53499.53-0.25%1,434,178
Feb 18, 2026494.24502.88490.64500.76500.761.50%1,464,644
Feb 17, 2026481.22495.19481.22493.35493.351.55%1,583,207
Feb 13, 2026480.50495.57479.61485.84485.841.51%1,984,623
Feb 12, 2026496.12497.84475.83478.60478.60-3.53%2,966,529
Feb 11, 2026492.75500.34490.66496.12496.120.20%1,933,675
Feb 10, 2026494.22500.38493.53495.15495.150.47%1,813,070
Feb 9, 2026486.05493.54483.90492.84492.840.96%2,208,124
Feb 6, 2026482.17491.65480.07488.15488.152.48%2,521,124
Feb 5, 2026482.78489.51475.17476.32476.32-0.45%2,912,016
Feb 4, 2026480.11481.19465.69478.49478.49-0.08%3,405,291
Feb 3, 2026495.21499.00476.79478.88478.88-3.59%3,796,796